6383 (株)ダイフク の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 6,240 | 6,240 | 6,110 | 6,140 | 587,400 | 2,046.67 |
| 2017-12-28 | 6,330 | 6,330 | 6,210 | 6,240 | 697,500 | 2,080 |
| 2017-12-27 | 6,320 | 6,370 | 6,280 | 6,320 | 519,700 | 2,106.67 |
| 2017-12-26 | 6,310 | 6,370 | 6,280 | 6,320 | 770,500 | 2,106.67 |
| 2017-12-25 | 6,170 | 6,380 | 6,110 | 6,370 | 1,663,300 | 2,123.33 |
| 2017-12-22 | 6,000 | 6,100 | 5,930 | 6,100 | 751,600 | 2,033.33 |
| 2017-12-21 | 5,860 | 6,020 | 5,820 | 6,020 | 823,300 | 2,006.67 |
| 2017-12-20 | 5,930 | 5,930 | 5,830 | 5,860 | 700,600 | 1,953.33 |
| 2017-12-19 | 5,990 | 5,990 | 5,890 | 5,930 | 620,400 | 1,976.67 |
| 2017-12-18 | 5,900 | 5,950 | 5,870 | 5,930 | 992,300 | 1,976.67 |
| 2017-12-15 | 5,830 | 5,890 | 5,800 | 5,840 | 879,000 | 1,946.67 |
| 2017-12-14 | 5,800 | 5,880 | 5,790 | 5,840 | 844,800 | 1,946.67 |
| 2017-12-13 | 5,900 | 5,930 | 5,810 | 5,850 | 1,693,700 | 1,950 |
| 2017-12-12 | 6,010 | 6,010 | 5,880 | 5,900 | 1,009,700 | 1,966.67 |
| 2017-12-11 | 6,020 | 6,060 | 5,970 | 6,010 | 747,600 | 2,003.33 |
| 2017-12-08 | 5,920 | 6,000 | 5,880 | 5,990 | 1,073,500 | 1,996.67 |
| 2017-12-07 | 5,950 | 6,020 | 5,860 | 5,870 | 1,374,500 | 1,956.67 |
| 2017-12-06 | 6,030 | 6,070 | 5,890 | 5,900 | 1,855,600 | 1,966.67 |
| 2017-12-05 | 5,910 | 6,060 | 5,890 | 6,040 | 2,141,500 | 2,013.33 |
| 2017-12-04 | 6,060 | 6,120 | 5,930 | 5,960 | 939,800 | 1,986.67 |
| 2017-12-01 | 6,200 | 6,200 | 6,000 | 6,100 | 1,193,700 | 2,033.33 |
| 2017-11-30 | 6,160 | 6,160 | 5,910 | 6,120 | 8,616,500 | 2,040 |
| 2017-11-29 | 6,220 | 6,230 | 6,130 | 6,160 | 981,900 | 2,053.33 |
| 2017-11-28 | 6,230 | 6,270 | 6,140 | 6,220 | 935,800 | 2,073.33 |
| 2017-11-27 | 6,360 | 6,370 | 6,240 | 6,250 | 1,176,200 | 2,083.33 |
| 2017-11-24 | 6,200 | 6,330 | 6,120 | 6,300 | 2,483,200 | 2,100 |
| 2017-11-22 | 6,340 | 6,460 | 6,320 | 6,410 | 1,650,500 | 2,136.67 |
| 2017-11-21 | 6,230 | 6,310 | 6,170 | 6,290 | 1,419,600 | 2,096.67 |
| 2017-11-20 | 6,060 | 6,190 | 6,040 | 6,170 | 1,199,800 | 2,056.67 |
| 2017-11-17 | 6,100 | 6,160 | 6,020 | 6,160 | 1,815,500 | 2,053.33 |
| 2017-11-16 | 5,760 | 5,950 | 5,690 | 5,940 | 1,827,900 | 1,980 |
| 2017-11-15 | 6,020 | 6,050 | 5,750 | 5,830 | 1,674,000 | 1,943.33 |
| 2017-11-13 | 6,400 | 6,520 | 6,210 | 6,290 | 3,153,700 | 2,096.67 |
| 2017-11-10 | 5,820 | 5,970 | 5,820 | 5,860 | 1,049,500 | 1,953.33 |
| 2017-11-09 | 6,030 | 6,100 | 5,810 | 5,960 | 1,737,300 | 1,986.67 |
| 2017-11-08 | 5,880 | 6,080 | 5,880 | 6,050 | 1,290,100 | 2,016.67 |
| 2017-11-07 | 5,890 | 5,960 | 5,870 | 5,950 | 1,015,600 | 1,983.33 |
| 2017-11-06 | 5,950 | 5,970 | 5,850 | 5,890 | 1,165,700 | 1,963.33 |
| 2017-11-02 | 5,760 | 5,830 | 5,680 | 5,820 | 1,556,600 | 1,940 |
| 2017-11-01 | 5,540 | 5,700 | 5,460 | 5,690 | 1,447,600 | 1,896.67 |
| 2017-10-31 | 5,450 | 5,550 | 5,400 | 5,510 | 837,000 | 1,836.67 |
| 2017-10-30 | 5,530 | 5,540 | 5,460 | 5,490 | 790,000 | 1,830 |
| 2017-10-27 | 5,470 | 5,540 | 5,450 | 5,520 | 1,049,600 | 1,840 |
| 2017-10-26 | 5,400 | 5,500 | 5,360 | 5,440 | 805,700 | 1,813.33 |
| 2017-10-25 | 5,440 | 5,490 | 5,370 | 5,430 | 1,043,200 | 1,810 |
| 2017-10-24 | 5,370 | 5,390 | 5,280 | 5,390 | 886,100 | 1,796.67 |
| 2017-10-23 | 5,240 | 5,400 | 5,220 | 5,390 | 1,697,500 | 1,796.67 |
| 2017-10-20 | 5,100 | 5,260 | 5,060 | 5,190 | 3,416,200 | 1,730 |
| 2017-10-19 | 5,400 | 5,400 | 5,270 | 5,370 | 1,877,300 | 1,790 |
| 2017-10-18 | 5,450 | 5,520 | 5,430 | 5,470 | 594,300 | 1,823.33 |
| 2017-10-17 | 5,540 | 5,630 | 5,440 | 5,480 | 1,369,600 | 1,826.67 |
| 2017-10-16 | 5,750 | 5,750 | 5,420 | 5,450 | 2,111,100 | 1,816.67 |
| 2017-10-13 | 5,600 | 5,770 | 5,510 | 5,660 | 1,765,300 | 1,886.67 |
| 2017-10-12 | 5,410 | 5,620 | 5,390 | 5,590 | 1,488,000 | 1,863.33 |
| 2017-10-11 | 5,400 | 5,460 | 5,320 | 5,410 | 795,000 | 1,803.33 |
| 2017-10-10 | 5,350 | 5,440 | 5,210 | 5,440 | 1,143,100 | 1,813.33 |
| 2017-10-06 | 5,370 | 5,400 | 5,310 | 5,320 | 748,300 | 1,773.33 |
| 2017-10-05 | 5,370 | 5,460 | 5,360 | 5,370 | 749,900 | 1,790 |
| 2017-10-04 | 5,390 | 5,410 | 5,280 | 5,390 | 1,015,200 | 1,796.67 |
| 2017-10-03 | 5,590 | 5,600 | 4,810 | 5,490 | 1,539,800 | 1,830 |
| 2017-10-02 | 5,590 | 5,660 | 5,560 | 5,580 | 746,100 | 1,860 |
| 2017-09-29 | 5,550 | 5,600 | 5,480 | 5,540 | 1,051,800 | 1,846.67 |
| 2017-09-28 | 5,470 | 5,520 | 5,400 | 5,510 | 798,200 | 1,836.67 |
| 2017-09-27 | 5,290 | 5,480 | 5,250 | 5,400 | 1,026,300 | 1,800 |
| 2017-09-26 | 5,370 | 5,410 | 5,250 | 5,320 | 1,360,800 | 1,773.33 |
| 2017-09-25 | 5,420 | 5,520 | 5,400 | 5,490 | 644,500 | 1,830 |
| 2017-09-22 | 5,250 | 5,440 | 5,240 | 5,380 | 1,368,800 | 1,793.33 |
| 2017-09-21 | 5,600 | 5,600 | 5,370 | 5,390 | 1,510,500 | 1,796.67 |
| 2017-09-20 | 5,530 | 5,630 | 5,480 | 5,600 | 863,400 | 1,866.67 |
| 2017-09-19 | 5,690 | 5,710 | 5,480 | 5,580 | 1,600,500 | 1,860 |
| 2017-09-15 | 5,410 | 5,630 | 5,410 | 5,630 | 1,563,600 | 1,876.67 |
| 2017-09-14 | 5,400 | 5,530 | 5,370 | 5,410 | 1,237,400 | 1,803.33 |
| 2017-09-13 | 5,300 | 5,450 | 5,240 | 5,400 | 1,278,300 | 1,800 |
| 2017-09-12 | 5,200 | 5,250 | 5,160 | 5,240 | 1,029,000 | 1,746.67 |
| 2017-09-11 | 5,070 | 5,140 | 5,010 | 5,130 | 1,451,300 | 1,710 |
| 2017-09-08 | 4,885 | 4,925 | 4,840 | 4,925 | 1,057,900 | 1,641.67 |
| 2017-09-07 | 4,805 | 4,885 | 4,740 | 4,835 | 1,189,700 | 1,611.67 |
| 2017-09-06 | 4,640 | 4,805 | 4,640 | 4,780 | 985,400 | 1,593.33 |
| 2017-09-05 | 4,840 | 4,875 | 4,745 | 4,795 | 1,055,400 | 1,598.33 |
| 2017-09-04 | 4,860 | 4,865 | 4,775 | 4,850 | 869,700 | 1,616.67 |
| 2017-09-01 | 4,800 | 4,920 | 4,770 | 4,895 | 1,203,600 | 1,631.67 |
| 2017-08-31 | 4,670 | 4,835 | 4,630 | 4,785 | 2,736,200 | 1,595 |
| 2017-08-30 | 4,995 | 5,000 | 4,715 | 4,845 | 3,119,200 | 1,615 |
| 2017-08-29 | 4,880 | 5,030 | 4,870 | 5,010 | 1,469,700 | 1,670 |
| 2017-08-28 | 4,915 | 4,960 | 4,860 | 4,895 | 1,261,100 | 1,631.67 |
| 2017-08-25 | 4,745 | 4,880 | 4,720 | 4,855 | 1,234,300 | 1,618.33 |
| 2017-08-24 | 4,700 | 4,750 | 4,680 | 4,710 | 745,100 | 1,570 |
| 2017-08-23 | 4,695 | 4,695 | 4,625 | 4,690 | 684,100 | 1,563.33 |
| 2017-08-22 | 4,620 | 4,655 | 4,610 | 4,630 | 665,200 | 1,543.33 |
| 2017-08-21 | 4,555 | 4,625 | 4,545 | 4,620 | 786,400 | 1,540 |
| 2017-08-18 | 4,545 | 4,620 | 4,530 | 4,555 | 1,395,700 | 1,518.33 |
| 2017-08-17 | 4,570 | 4,625 | 4,505 | 4,600 | 876,400 | 1,533.33 |
| 2017-08-16 | 4,470 | 4,585 | 4,445 | 4,570 | 1,358,700 | 1,523.33 |
| 2017-08-15 | 4,335 | 4,400 | 4,270 | 4,380 | 1,276,300 | 1,460 |
| 2017-08-14 | 4,340 | 4,440 | 4,300 | 4,405 | 1,607,500 | 1,468.33 |
| 2017-08-10 | 4,185 | 4,350 | 4,175 | 4,350 | 1,891,500 | 1,450 |
| 2017-08-09 | 4,290 | 4,295 | 4,085 | 4,215 | 3,535,100 | 1,405 |
| 2017-08-08 | 4,000 | 4,015 | 3,835 | 3,885 | 1,231,200 | 1,295 |
| 2017-08-07 | 3,955 | 3,990 | 3,940 | 3,990 | 921,300 | 1,330 |
| 2017-08-04 | 3,895 | 3,955 | 3,880 | 3,890 | 978,100 | 1,296.67 |
| 2017-08-03 | 3,855 | 3,880 | 3,815 | 3,870 | 814,200 | 1,290 |
| 2017-08-02 | 3,820 | 3,870 | 3,805 | 3,860 | 603,200 | 1,286.67 |
| 2017-08-01 | 3,825 | 3,880 | 3,805 | 3,835 | 855,000 | 1,278.33 |
| 2017-07-31 | 3,770 | 3,840 | 3,755 | 3,815 | 873,900 | 1,271.67 |
| 2017-07-28 | 3,805 | 3,830 | 3,735 | 3,750 | 738,900 | 1,250 |
| 2017-07-27 | 3,750 | 3,815 | 3,745 | 3,780 | 990,600 | 1,260 |
| 2017-07-26 | 3,700 | 3,765 | 3,690 | 3,720 | 756,700 | 1,240 |
| 2017-07-25 | 3,690 | 3,695 | 3,660 | 3,670 | 364,300 | 1,223.33 |
| 2017-07-24 | 3,655 | 3,705 | 3,645 | 3,680 | 592,600 | 1,226.67 |
| 2017-07-21 | 3,645 | 3,695 | 3,640 | 3,665 | 571,300 | 1,221.67 |
| 2017-07-20 | 3,545 | 3,660 | 3,545 | 3,650 | 935,800 | 1,216.67 |
| 2017-07-19 | 3,490 | 3,550 | 3,460 | 3,545 | 822,200 | 1,181.67 |
| 2017-07-18 | 3,520 | 3,535 | 3,480 | 3,525 | 771,600 | 1,175 |
| 2017-07-14 | 3,490 | 3,535 | 3,485 | 3,520 | 663,700 | 1,173.33 |
| 2017-07-13 | 3,460 | 3,500 | 3,415 | 3,475 | 1,572,500 | 1,158.33 |
| 2017-07-12 | 3,360 | 3,465 | 3,360 | 3,430 | 1,727,400 | 1,143.33 |
| 2017-07-11 | 3,310 | 3,365 | 3,290 | 3,360 | 899,300 | 1,120 |
| 2017-07-10 | 3,270 | 3,320 | 3,250 | 3,310 | 1,089,600 | 1,103.33 |
| 2017-07-07 | 3,260 | 3,280 | 3,235 | 3,270 | 719,100 | 1,090 |
| 2017-07-06 | 3,315 | 3,350 | 3,295 | 3,320 | 601,700 | 1,106.67 |
| 2017-07-05 | 3,380 | 3,380 | 3,290 | 3,315 | 1,237,000 | 1,105 |
| 2017-07-04 | 3,400 | 3,400 | 3,305 | 3,325 | 487,500 | 1,108.33 |
| 2017-07-03 | 3,400 | 3,400 | 3,355 | 3,365 | 467,200 | 1,121.67 |
| 2017-06-30 | 3,330 | 3,365 | 3,315 | 3,355 | 609,200 | 1,118.33 |
| 2017-06-29 | 3,385 | 3,415 | 3,380 | 3,400 | 464,700 | 1,133.33 |
| 2017-06-28 | 3,425 | 3,430 | 3,335 | 3,345 | 497,900 | 1,115 |
| 2017-06-27 | 3,405 | 3,440 | 3,380 | 3,430 | 388,800 | 1,143.33 |
| 2017-06-26 | 3,410 | 3,420 | 3,390 | 3,395 | 304,700 | 1,131.67 |
| 2017-06-23 | 3,385 | 3,385 | 3,335 | 3,345 | 274,000 | 1,115 |
| 2017-06-22 | 3,350 | 3,390 | 3,330 | 3,355 | 243,200 | 1,118.33 |
| 2017-06-21 | 3,365 | 3,390 | 3,340 | 3,365 | 391,400 | 1,121.67 |
| 2017-06-20 | 3,390 | 3,415 | 3,350 | 3,400 | 504,600 | 1,133.33 |
| 2017-06-19 | 3,260 | 3,360 | 3,260 | 3,340 | 488,800 | 1,113.33 |
| 2017-06-16 | 3,290 | 3,305 | 3,260 | 3,260 | 818,400 | 1,086.67 |
| 2017-06-15 | 3,290 | 3,320 | 3,260 | 3,280 | 465,000 | 1,093.33 |
| 2017-06-14 | 3,385 | 3,390 | 3,285 | 3,305 | 566,600 | 1,101.67 |
| 2017-06-13 | 3,325 | 3,350 | 3,310 | 3,315 | 712,200 | 1,105 |
| 2017-06-12 | 3,360 | 3,385 | 3,325 | 3,365 | 580,000 | 1,121.67 |
| 2017-06-09 | 3,385 | 3,440 | 3,365 | 3,400 | 895,700 | 1,133.33 |
| 2017-06-08 | 3,450 | 3,480 | 3,395 | 3,400 | 1,330,600 | 1,133.33 |
| 2017-06-07 | 3,515 | 3,525 | 3,450 | 3,480 | 902,900 | 1,160 |
| 2017-06-06 | 3,550 | 3,565 | 3,525 | 3,555 | 684,200 | 1,185 |
| 2017-06-05 | 3,465 | 3,560 | 3,465 | 3,550 | 914,200 | 1,183.33 |
| 2017-06-02 | 3,415 | 3,475 | 3,410 | 3,450 | 780,300 | 1,150 |
| 2017-06-01 | 3,375 | 3,400 | 3,370 | 3,400 | 600,200 | 1,133.33 |
| 2017-05-31 | 3,350 | 3,380 | 3,340 | 3,375 | 498,700 | 1,125 |
| 2017-05-30 | 3,320 | 3,375 | 3,305 | 3,365 | 483,900 | 1,121.67 |
| 2017-05-29 | 3,290 | 3,345 | 3,270 | 3,315 | 369,600 | 1,105 |
| 2017-05-26 | 3,330 | 3,335 | 3,285 | 3,295 | 907,400 | 1,098.33 |
| 2017-05-25 | 3,385 | 3,415 | 3,360 | 3,370 | 773,800 | 1,123.33 |
| 2017-05-24 | 3,330 | 3,365 | 3,330 | 3,350 | 493,500 | 1,116.67 |
| 2017-05-23 | 3,325 | 3,350 | 3,290 | 3,295 | 709,800 | 1,098.33 |
| 2017-05-22 | 3,275 | 3,310 | 3,270 | 3,305 | 740,600 | 1,101.67 |
| 2017-05-19 | 3,275 | 3,295 | 3,240 | 3,245 | 582,000 | 1,081.67 |
| 2017-05-18 | 3,250 | 3,280 | 3,200 | 3,235 | 1,128,700 | 1,078.33 |
| 2017-05-17 | 3,240 | 3,320 | 3,215 | 3,315 | 761,900 | 1,105 |
| 2017-05-16 | 3,225 | 3,285 | 3,205 | 3,260 | 1,059,400 | 1,086.67 |
| 2017-05-15 | 3,165 | 3,245 | 3,160 | 3,195 | 1,028,500 | 1,065 |
| 2017-05-12 | 3,160 | 3,175 | 3,105 | 3,170 | 1,327,500 | 1,056.67 |
| 2017-05-11 | 3,020 | 3,045 | 3,000 | 3,020 | 555,500 | 1,006.67 |
| 2017-05-10 | 3,025 | 3,060 | 3,020 | 3,035 | 842,800 | 1,011.67 |
| 2017-05-09 | 3,030 | 3,075 | 3,005 | 3,020 | 1,318,900 | 1,006.67 |
| 2017-05-08 | 2,940 | 3,030 | 2,937 | 3,015 | 1,267,000 | 1,005 |
| 2017-05-02 | 2,880 | 2,913 | 2,875 | 2,896 | 869,900 | 965.33 |
| 2017-05-01 | 2,825 | 2,865 | 2,822 | 2,861 | 709,400 | 953.67 |
| 2017-04-28 | 2,811 | 2,840 | 2,811 | 2,817 | 724,600 | 939 |
| 2017-04-27 | 2,800 | 2,826 | 2,792 | 2,809 | 1,076,200 | 936.33 |
| 2017-04-26 | 2,739 | 2,754 | 2,723 | 2,752 | 867,000 | 917.33 |
| 2017-04-25 | 2,676 | 2,711 | 2,659 | 2,709 | 797,600 | 903 |
| 2017-04-24 | 2,714 | 2,734 | 2,669 | 2,686 | 678,300 | 895.33 |
| 2017-04-21 | 2,642 | 2,665 | 2,630 | 2,662 | 879,700 | 887.33 |
| 2017-04-20 | 2,582 | 2,619 | 2,577 | 2,584 | 548,100 | 861.33 |
| 2017-04-19 | 2,562 | 2,593 | 2,562 | 2,569 | 629,700 | 856.33 |
| 2017-04-18 | 2,604 | 2,623 | 2,562 | 2,575 | 488,200 | 858.33 |
| 2017-04-17 | 2,543 | 2,574 | 2,527 | 2,564 | 506,400 | 854.67 |
| 2017-04-14 | 2,578 | 2,594 | 2,555 | 2,562 | 653,200 | 854 |
| 2017-04-13 | 2,546 | 2,603 | 2,544 | 2,602 | 1,006,500 | 867.33 |
| 2017-04-12 | 2,680 | 2,684 | 2,571 | 2,582 | 2,190,500 | 860.67 |
| 2017-04-11 | 2,770 | 2,779 | 2,709 | 2,730 | 759,300 | 910 |
| 2017-04-10 | 2,758 | 2,805 | 2,756 | 2,784 | 967,500 | 928 |
| 2017-04-07 | 2,759 | 2,792 | 2,707 | 2,745 | 1,234,800 | 915 |
| 2017-04-06 | 2,701 | 2,708 | 2,664 | 2,695 | 1,024,700 | 898.33 |
| 2017-04-05 | 2,697 | 2,723 | 2,680 | 2,707 | 1,193,400 | 902.33 |
| 2017-04-04 | 2,746 | 2,755 | 2,680 | 2,705 | 856,700 | 901.67 |
| 2017-04-03 | 2,765 | 2,771 | 2,742 | 2,761 | 575,200 | 920.33 |
| 2017-03-31 | 2,801 | 2,829 | 2,775 | 2,775 | 760,100 | 925 |
| 2017-03-30 | 2,786 | 2,797 | 2,756 | 2,763 | 448,000 | 921 |
| 2017-03-29 | 2,801 | 2,832 | 2,778 | 2,796 | 635,300 | 932 |
| 2017-03-28 | 2,795 | 2,808 | 2,771 | 2,807 | 608,600 | 935.67 |
| 2017-03-27 | 2,776 | 2,786 | 2,750 | 2,757 | 552,400 | 919 |
| 2017-03-24 | 2,795 | 2,823 | 2,790 | 2,806 | 687,000 | 935.33 |
| 2017-03-23 | 2,800 | 2,818 | 2,793 | 2,800 | 541,500 | 933.33 |
| 2017-03-22 | 2,814 | 2,831 | 2,798 | 2,800 | 849,900 | 933.33 |
| 2017-03-21 | 2,855 | 2,880 | 2,838 | 2,876 | 715,700 | 958.67 |
| 2017-03-17 | 2,845 | 2,883 | 2,836 | 2,838 | 850,000 | 946 |
| 2017-03-16 | 2,778 | 2,865 | 2,778 | 2,861 | 875,200 | 953.67 |
| 2017-03-15 | 2,810 | 2,811 | 2,776 | 2,802 | 703,800 | 934 |
| 2017-03-14 | 2,816 | 2,824 | 2,804 | 2,811 | 477,000 | 937 |
| 2017-03-13 | 2,822 | 2,827 | 2,799 | 2,811 | 727,600 | 937 |
| 2017-03-10 | 2,808 | 2,833 | 2,790 | 2,812 | 805,700 | 937.33 |
| 2017-03-09 | 2,792 | 2,820 | 2,782 | 2,782 | 689,900 | 927.33 |
| 2017-03-08 | 2,779 | 2,787 | 2,760 | 2,778 | 613,300 | 926 |
| 2017-03-07 | 2,755 | 2,792 | 2,750 | 2,776 | 507,300 | 925.33 |
| 2017-03-06 | 2,756 | 2,794 | 2,745 | 2,759 | 780,000 | 919.67 |
| 2017-03-03 | 2,750 | 2,756 | 2,719 | 2,755 | 767,300 | 918.33 |
| 2017-03-02 | 2,750 | 2,762 | 2,716 | 2,727 | 940,700 | 909 |
| 2017-03-01 | 2,624 | 2,704 | 2,616 | 2,691 | 1,122,400 | 897 |
| 2017-02-28 | 2,648 | 2,651 | 2,623 | 2,624 | 762,100 | 874.67 |
| 2017-02-27 | 2,625 | 2,626 | 2,592 | 2,612 | 838,400 | 870.67 |
| 2017-02-24 | 2,637 | 2,669 | 2,604 | 2,626 | 906,000 | 875.33 |
| 2017-02-23 | 2,656 | 2,670 | 2,641 | 2,668 | 608,800 | 889.33 |
| 2017-02-22 | 2,695 | 2,703 | 2,660 | 2,661 | 722,400 | 887 |
| 2017-02-21 | 2,700 | 2,700 | 2,668 | 2,677 | 706,700 | 892.33 |
| 2017-02-20 | 2,706 | 2,720 | 2,667 | 2,706 | 701,500 | 902 |
| 2017-02-17 | 2,669 | 2,738 | 2,650 | 2,733 | 844,300 | 911 |
| 2017-02-16 | 2,681 | 2,698 | 2,645 | 2,680 | 515,000 | 893.33 |
| 2017-02-15 | 2,675 | 2,719 | 2,675 | 2,683 | 659,000 | 894.33 |
| 2017-02-14 | 2,709 | 2,710 | 2,624 | 2,631 | 1,143,300 | 877 |
| 2017-02-13 | 2,589 | 2,723 | 2,583 | 2,698 | 2,690,200 | 899.33 |
| 2017-02-10 | 2,473 | 2,493 | 2,456 | 2,490 | 732,100 | 830 |
| 2017-02-09 | 2,467 | 2,467 | 2,427 | 2,440 | 844,300 | 813.33 |
| 2017-02-08 | 2,466 | 2,496 | 2,464 | 2,489 | 559,900 | 829.67 |
| 2017-02-07 | 2,486 | 2,509 | 2,481 | 2,494 | 438,900 | 831.33 |
| 2017-02-06 | 2,543 | 2,559 | 2,496 | 2,504 | 503,200 | 834.67 |
| 2017-02-03 | 2,463 | 2,526 | 2,457 | 2,524 | 832,500 | 841.33 |
| 2017-02-02 | 2,534 | 2,540 | 2,470 | 2,474 | 666,600 | 824.67 |
| 2017-02-01 | 2,485 | 2,524 | 2,482 | 2,523 | 684,600 | 841 |
| 2017-01-31 | 2,484 | 2,522 | 2,466 | 2,498 | 627,800 | 832.67 |
| 2017-01-30 | 2,543 | 2,550 | 2,493 | 2,520 | 589,100 | 840 |
| 2017-01-27 | 2,550 | 2,560 | 2,531 | 2,543 | 658,900 | 847.67 |
| 2017-01-26 | 2,499 | 2,530 | 2,488 | 2,523 | 1,052,200 | 841 |
| 2017-01-25 | 2,494 | 2,496 | 2,457 | 2,475 | 503,200 | 825 |
| 2017-01-24 | 2,428 | 2,436 | 2,418 | 2,426 | 618,700 | 808.67 |
| 2017-01-23 | 2,451 | 2,463 | 2,433 | 2,440 | 569,200 | 813.33 |
| 2017-01-20 | 2,435 | 2,487 | 2,428 | 2,479 | 707,600 | 826.33 |
| 2017-01-19 | 2,417 | 2,451 | 2,413 | 2,438 | 775,500 | 812.67 |
| 2017-01-18 | 2,363 | 2,378 | 2,338 | 2,374 | 749,800 | 791.33 |
| 2017-01-17 | 2,400 | 2,403 | 2,356 | 2,366 | 673,100 | 788.67 |
| 2017-01-16 | 2,469 | 2,474 | 2,409 | 2,425 | 895,000 | 808.33 |
| 2017-01-13 | 2,440 | 2,477 | 2,435 | 2,458 | 748,600 | 819.33 |
| 2017-01-12 | 2,430 | 2,456 | 2,413 | 2,439 | 878,100 | 813 |
| 2017-01-11 | 2,479 | 2,479 | 2,444 | 2,450 | 707,700 | 816.67 |
| 2017-01-10 | 2,465 | 2,493 | 2,434 | 2,477 | 798,000 | 825.67 |
| 2017-01-06 | 2,474 | 2,496 | 2,457 | 2,483 | 727,700 | 827.67 |
| 2017-01-05 | 2,496 | 2,510 | 2,471 | 2,492 | 755,200 | 830.67 |
| 2017-01-04 | 2,524 | 2,546 | 2,514 | 2,529 | 736,500 | 843 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
